Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6500 +0.0100 (+1.56%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.5000 0.5500 0.5000 0.5200 5,641,257 +0.01(+1.96%)
Apr 29, 2021 0.5200 0.5200 0.5000 0.5100 1,015,929 +0.02(+3.03%)
Apr 28, 2021 0.4950 0.5100 0.4950 0.4950 909,879 +0.01(+1.02%)
Apr 27, 2021 0.5000 0.5000 0.4850 0.4900 712,947 -0.01(-1.01%)
Apr 26, 2021 0.4950 0.5000 0.4900 0.4950 203,446 +0.00(+0.00%)
Apr 23, 2021 0.4950 0.5000 0.4950 0.4950 262,341 +0.00(+0.00%)
Apr 22, 2021 0.5000 0.5200 0.4950 0.4950 400,788 -0.02(-2.94%)
Apr 21, 2021 0.5000 0.5300 0.5000 0.5100 974,014 +0.01(+2.00%)
Apr 20, 2021 0.5000 0.5100 0.4700 0.5000 2,211,357 +0.00(+0.00%)
Apr 19, 2021 0.5000 0.5200 0.4900 0.5000 6,628,369 +0.01(+1.01%)
Apr 16, 2021 0.5000 0.5000 0.4900 0.4950 96,791 +0.01(+1.02%)
Apr 15, 2021 0.5100 0.5100 0.4900 0.4900 241,843 -0.01(-2.00%)
Apr 14, 2021 0.4900 0.5100 0.4900 0.5000 1,043,022 +0.02(+3.09%)
Apr 13, 2021 0.4900 0.4950 0.4850 0.4850 137,590 -0.01(-1.02%)
Apr 12, 2021 0.5000 0.5000 0.4900 0.4900 172,409 -0.01(-2.00%)
Apr 09, 2021 0.5000 0.5100 0.4900 0.5000 99,371 +0.00(+0.00%)
Apr 08, 2021 0.5000 0.5100 0.4900 0.5000 291,191 +0.01(+2.04%)
Apr 07, 2021 0.5000 0.5100 0.4900 0.4900 172,647 -0.01(-2.00%)
Apr 06, 2021 0.4900 0.5100 0.4900 0.5000 85,136 +0.02(+3.09%)
Apr 05, 2021 0.5100 0.5100 0.4850 0.4850 281,566 -0.03(-4.90%)
Apr 01, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 31, 2021 0.5100 0.5100 0.5000 0.5100 281,750 +0.01(+2.00%)
Mar 30, 2021 0.5200 0.5200 0.5000 0.5000 1,118,284 -0.01(-1.96%)
Mar 29, 2021 0.5600 0.5600 0.5100 0.5100 2,481,597 -0.03(-5.56%)
Mar 26, 2021 0.5200 0.6400 0.5200 0.5400 5,601,541 +0.04(+8.00%)
Mar 25, 2021 0.5000 0.5100 0.5000 0.5000 392,120 +0.00(+0.00%)
Mar 24, 2021 0.5100 0.5200 0.5000 0.5000 967,400 +0.01(+2.04%)
Mar 23, 2021 0.4900 0.5000 0.4850 0.4900 933,987 -0.01(-1.01%)
Mar 22, 2021 0.5100 0.5100 0.4800 0.4950 493,490 -0.02(-2.94%)
Mar 19, 2021 0.5000 0.5200 0.4700 0.5100 1,182,441 +0.03(+5.15%)
Mar 18, 2021 0.5100 0.5300 0.4800 0.4850 1,334,925 -0.03(-4.90%)
Mar 17, 2021 0.5000 0.5400 0.5000 0.5100 854,443 +0.02(+4.08%)
Mar 16, 2021 0.5000 0.5100 0.4900 0.4900 229,668 -0.02(-3.92%)
Mar 15, 2021 0.5000 0.5200 0.4800 0.5100 3,275,725 +0.01(+2.00%)
Mar 12, 2021 0.5200 0.5200 0.4800 0.5000 5,676,201 -0.01(-1.96%)
Mar 11, 2021 0.5000 0.5300 0.4900 0.5100 668,322 +0.02(+4.08%)
Mar 10, 2021 0.5000 0.5000 0.4700 0.4900 519,395 +0.00(+0.00%)
Mar 09, 2021 0.4550 0.4900 0.4550 0.4900 440,225 +0.02(+4.26%)
Mar 08, 2021 0.4600 0.4750 0.4300 0.4700 732,033 +0.03(+6.82%)
Mar 05, 2021 0.4050 0.4400 0.4050 0.4400 1,153,965 +0.04(+10.00%)
Mar 04, 2021 0.3900 0.4100 0.3800 0.4000 491,352 +0.01(+2.56%)
Mar 03, 2021 0.3750 0.4000 0.3750 0.3900 157,048 +0.00(+0.00%)
Mar 02, 2021 0.3900 0.4000 0.3700 0.3900 327,507 +0.01(+2.63%)
Mar 01, 2021 0.3800 0.3950 0.3600 0.3800 482,659 -0.02(-3.80%)
Feb 26, 2021 0.3800 0.3950 0.3500 0.3950 582,077 -0.01(-1.25%)
Feb 25, 2021 0.4300 0.4300 0.3800 0.4000 368,995 -0.02(-4.76%)
Feb 24, 2021 0.4000 0.4200 0.4000 0.4200 480,306 +0.03(+7.69%)
Feb 23, 2021 0.3950 0.4000 0.3800 0.3900 257,684 -0.01(-1.27%)
Feb 22, 2021 0.3650 0.3950 0.3650 0.3950 548,607 +0.03(+8.22%)
Feb 19, 2021 0.3850 0.3850 0.3550 0.3650 315,982 -0.01(-1.35%)
Feb 18, 2021 0.3650 0.3800 0.3600 0.3700 325,460 +0.00(+0.00%)
Feb 17, 2021 0.3700 0.3750 0.3500 0.3700 447,805 +0.00(+0.00%)
Feb 16, 2021 0.3400 0.3700 0.3300 0.3700 655,953 +0.04(+13.85%)
Feb 12, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Feb 11, 2021 0.3100 0.3200 0.3000 0.3000 129,773 -0.02(-4.76%)
Feb 10, 2021 0.3200 0.3200 0.3050 0.3150 360,773 +0.01(+1.61%)
Feb 09, 2021 0.3200 0.3200 0.3000 0.3100 404,792 +0.01(+1.64%)
Feb 08, 2021 0.3000 0.3100 0.2950 0.3050 1,203,132 +0.02(+7.02%)
Feb 05, 2021 0.2800 0.2950 0.2750 0.2850 669,216 +0.02(+7.55%)
Feb 04, 2021 0.2650 0.2800 0.2650 0.2650 327,700 -0.01(-3.64%)
Feb 03, 2021 0.2750 0.2800 0.2650 0.2750 749,026 +0.01(+1.85%)
Feb 02, 2021 0.2600 0.2800 0.2600 0.2700 864,268 +0.01(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.